Norwegian Energy Co. ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 550.00 | 550.00 | 547.00 | 547.00 | 327.76 | 212 |
| 2024-11-05 | 555.00 | 558.00 | 555.00 | 558.00 | 334.35 | 302 |
| 2024-11-04 | 540.00 | 554.00 | 540.00 | 554.00 | 331.95 | 428 |
| 2024-11-01 | 543.00 | 545.00 | 535.00 | 535.00 | 320.57 | 109 |
| 2024-10-31 | 542.00 | 542.00 | 542.00 | 542.00 | 324.76 | 36 |
| 2024-10-30 | 532.00 | 545.00 | 532.00 | 545.00 | 326.56 | 242 |
| 2024-10-29 | 525.00 | 537.00 | 525.00 | 534.00 | 319.97 | 2,001 |
| 2024-10-28 | 510.00 | 510.00 | 509.00 | 509.00 | 304.99 | 109 |
| 2024-10-25 | 510.00 | 523.00 | 510.00 | 522.00 | 312.78 | 312 |
| 2024-10-24 | 513.00 | 513.00 | 513.00 | 513.00 | 307.39 | 19 |
| 2024-10-23 | 512.00 | 512.00 | 507.00 | 507.00 | 303.79 | 365 |
| 2024-10-22 | 510.00 | 512.00 | 508.00 | 512.00 | 306.79 | 458 |
| 2024-10-21 | 510.00 | 513.00 | 510.00 | 513.00 | 307.39 | 85 |
| 2024-10-18 | 485.00 | 514.00 | 485.00 | 506.00 | 303.19 | 524 |
| 2024-10-17 | 482.00 | 482.00 | 480.00 | 480.00 | 287.61 | 137 |
| 2024-10-16 | 478.50 | 478.50 | 478.50 | 478.50 | 286.71 | 50 |
| 2024-10-15 | 479.50 | 483.00 | 479.50 | 483.00 | 289.41 | 120 |
| 2024-10-10 | 494.00 | 494.00 | 494.00 | 494.00 | 296.00 | 2,025 |
| 2024-10-09 | 495.50 | 495.50 | 492.50 | 493.00 | 295.40 | 79 |
| 2024-10-08 | 500.00 | 502.00 | 497.00 | 497.00 | 297.80 | 1,831 |
| 2024-10-07 | 505.00 | 505.00 | 505.00 | 505.00 | 302.59 | 922 |
| 2024-10-04 | 500.00 | 505.00 | 500.00 | 503.00 | 301.40 | 1,654 |
| 2024-10-03 | 490.00 | 496.00 | 490.00 | 496.00 | 297.20 | 1,074 |
| 2024-10-02 | 488.50 | 488.50 | 488.50 | 488.50 | 292.71 | 53 |
| 2024-10-01 | 466.00 | 477.50 | 465.00 | 477.50 | 286.12 | 1,176 |
| 2024-09-30 | 462.50 | 462.50 | 462.50 | 462.50 | 277.13 | 198 |
| 2024-09-27 | 448.50 | 448.50 | 448.50 | 448.50 | 268.74 | 50 |
| 2024-09-26 | 445.50 | 445.50 | 440.00 | 440.00 | 263.65 | 170 |
| 2024-09-24 | 465.50 | 465.50 | 465.50 | 465.50 | 278.93 | 52 |
| 2024-09-23 | 456.50 | 459.50 | 453.50 | 459.50 | 275.33 | 644 |
| 2024-09-20 | 450.50 | 451.50 | 450.50 | 451.50 | 270.54 | 198 |
| 2024-09-18 | 451.50 | 454.50 | 450.50 | 454.50 | 272.33 | 284 |
| 2024-09-17 | 451.00 | 455.00 | 449.00 | 455.00 | 272.63 | 242 |
| 2024-09-16 | 450.00 | 450.00 | 450.00 | 450.00 | 269.64 | 572 |
| 2024-09-12 | 453.00 | 453.00 | 453.00 | 453.00 | 271.44 | 76 |
| 2024-09-10 | 452.50 | 455.00 | 452.50 | 454.00 | 272.03 | 576 |
| 2024-09-09 | 446.50 | 451.50 | 446.50 | 451.50 | 270.54 | 1,824 |
| 2024-09-06 | 451.00 | 451.50 | 445.00 | 451.50 | 270.54 | 369 |
| 2024-09-05 | 459.50 | 459.50 | 452.50 | 452.50 | 271.14 | 205 |
| 2024-09-04 | 465.50 | 465.50 | 460.50 | 460.50 | 275.93 | 85 |
| 2024-09-03 | 467.50 | 467.50 | 467.50 | 467.50 | 280.12 | 150 |
| 2024-09-02 | 478.00 | 478.00 | 478.00 | 478.00 | 286.42 | 3 |
| 2024-08-30 | 475.50 | 483.00 | 474.00 | 479.00 | 287.01 | 1,024 |
| 2024-08-29 | 497.00 | 497.50 | 496.00 | 497.00 | 297.80 | 233 |
| 2024-08-28 | 501.00 | 502.00 | 501.00 | 501.00 | 300.20 | 259 |
| 2024-08-27 | 507.00 | 507.00 | 500.00 | 500.00 | 299.60 | 296 |
| 2024-08-23 | 498.00 | 502.00 | 497.50 | 502.00 | 300.80 | 1,604 |
| 2024-08-22 | 501.00 | 501.00 | 497.00 | 498.00 | 298.40 | 342 |
| 2024-08-21 | 507.00 | 510.00 | 507.00 | 510.00 | 305.59 | 135 |
| 2024-08-20 | 510.00 | 510.00 | 504.00 | 505.00 | 302.59 | 1,437 |
| 2024-08-19 | 522.00 | 523.00 | 518.00 | 518.00 | 310.38 | 207 |
| 2024-08-16 | 518.00 | 521.00 | 518.00 | 519.00 | 310.98 | 134 |
| 2024-08-15 | 518.00 | 518.00 | 518.00 | 518.00 | 310.38 | 41 |
| 2024-08-14 | 508.00 | 515.00 | 508.00 | 515.00 | 308.59 | 1,339 |
| 2024-08-13 | 512.00 | 512.00 | 506.00 | 506.00 | 303.19 | 169 |
| 2024-08-12 | 506.00 | 512.00 | 506.00 | 508.00 | 304.39 | 1,404 |
| 2024-08-09 | 503.00 | 505.00 | 497.50 | 497.50 | 298.10 | 186 |
| 2024-08-08 | 486.50 | 494.50 | 486.50 | 494.50 | 296.30 | 82 |
| 2024-08-07 | 481.50 | 490.50 | 481.50 | 490.50 | 293.91 | 288 |
| 2024-08-06 | 477.00 | 477.00 | 473.50 | 473.50 | 283.72 | 206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 66.8200 NOK |
| 2026-05-22 | 36.1700 NOK |
| 2026-03-24 | 42.8400 NOK |
| 2025-11-21 | 34.7500 NOK |
| 2025-07-28 | 19.4900 NOK |
| 2025-06-24 | 76.0500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.